冰川网络 sz.300533
27.02
-0.04%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 35.55 | 35.78 | 34.79 | 34.86 | -2.33% | 2.95 | 5.08% |
| 2026-02-12 | 35.75 | 36.28 | 35.35 | 35.69 | -0.70% | 3.20 | 5.43% |
| 2026-02-11 | 35.95 | 36.92 | 35.41 | 35.94 | -1.02% | 3.96 | 6.65% |
| 2026-02-10 | 35.01 | 36.65 | 34.80 | 36.31 | +4.22% | 6.15 | 10.39% |
| 2026-02-09 | 34.34 | 35.54 | 33.67 | 34.84 | +3.88% | 4.01 | 7.03% |
| 2026-02-06 | 33.30 | 34.05 | 32.72 | 33.54 | +0.30% | 2.32 | 4.20% |
| 2026-02-05 | 33.14 | 33.74 | 33.06 | 33.44 | -0.09% | 1.74 | 3.16% |
| 2026-02-04 | 34.19 | 34.62 | 33.05 | 33.47 | -3.21% | 3.48 | 6.29% |
| 2026-02-03 | 34.25 | 34.95 | 33.83 | 34.58 | +1.95% | 2.74 | 4.82% |
| 2026-02-02 | 34.66 | 35.45 | 33.81 | 33.92 | -3.00% | 3.23 | 5.64% |
| 2026-01-30 | 35.40 | 35.69 | 34.49 | 34.97 | -6.62% | 5.70 | 9.84% |
| 2026-01-29 | 36.86 | 38.36 | 36.09 | 37.45 | +0.94% | 4.56 | 7.35% |
| 2026-01-28 | 37.60 | 38.33 | 37.06 | 37.10 | -1.72% | 2.93 | 4.73% |
| 2026-01-27 | 38.19 | 38.80 | 37.07 | 37.75 | -1.18% | 2.97 | 4.80% |
| 2026-01-26 | 38.58 | 38.75 | 37.43 | 38.20 | -1.29% | 3.68 | 5.88% |
| 2026-01-23 | 38.24 | 38.85 | 37.89 | 38.70 | +1.26% | 3.65 | 5.75% |
| 2026-01-22 | 38.10 | 38.49 | 37.81 | 38.22 | +0.76% | 2.34 | 3.72% |
| 2026-01-21 | 37.70 | 38.41 | 37.70 | 37.93 | -0.71% | 2.46 | 3.92% |
| 2026-01-20 | 38.91 | 39.26 | 37.76 | 38.20 | -1.95% | 3.16 | 5.00% |
| 2026-01-19 | 38.48 | 39.35 | 38.40 | 38.96 | +1.22% | 3.35 | 5.23% |